ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HGRE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2019-0,70%-1,10155,00155,99154,90156,881M747
17/04/20190,28%0,43156,10155,99154,60156,101M495
16/04/2019-0,21%-0,32155,67156,01154,36156,831M721
15/04/20191,30%2,00155,99153,89153,33156,002M629
12/04/20190,12%0,19153,99154,28153,20154,781M583
11/04/20190,07%0,10153,80154,76153,11154,76991K548
10/04/2019-0,19%-0,30153,70154,37153,10154,771M508
09/04/20191,02%1,55154,00152,45152,45154,00991K569
08/04/2019-1,01%-1,55152,45154,00152,15154,892M1.918
05/04/20190,34%0,52154,00153,48151,55154,001M1.150
04/04/20190,31%0,48153,48153,34152,02153,491M871
03/04/20190,07%0,10153,00152,85151,52153,471M550
02/04/20190,93%1,41152,90151,57151,10152,902M841
01/04/2019-0,34%-0,51151,49152,00150,04156,251M990
29/03/20190,77%1,16152,00150,99149,98152,002M800
28/03/20191,23%1,84150,84150,00149,03150,971M437
27/03/2019-1,19%-1,80149,00150,90148,15151,323M1.608
26/03/20190,54%0,81150,80149,50149,50151,601M633
25/03/20190,26%0,39149,99149,98149,48150,502M902
22/03/2019-1,38%-2,09149,60151,82149,50151,832M804
21/03/20190,46%0,69151,69151,00150,52151,812M1.113
20/03/20190,69%1,03151,00149,97149,75151,262M963
19/03/20190,46%0,68149,97149,28148,83149,972M955
18/03/20190,00%0,00149,29149,30148,12149,303M1.185
15/03/20190,53%0,79149,29148,50148,01149,483M824
14/03/2019-0,13%-0,20148,50149,00146,70149,203M1.085
13/03/2019-0,87%-1,30148,70150,00146,66150,404M6.447
12/03/2019-0,33%-0,50150,00150,50149,55151,002M1.074
11/03/20190,47%0,70150,50149,79149,43150,502M856
08/03/20190,40%0,60149,80149,32148,15150,142M1.531
07/03/2019-0,66%-0,99149,20150,35147,49151,004M1.723
06/03/2019-0,11%-0,16150,19150,40150,00151,001M663
01/03/20190,23%0,35150,35150,00147,50153,002M1.425
28/02/20190,01%0,01150,00149,89148,40150,003M1.175
27/02/20190,70%1,04149,99148,26147,15149,992M841
26/02/20191,90%2,78148,95149,49146,70149,492M755
25/02/2019-2,35%-3,52146,17149,49146,16149,502M844
22/02/2019-0,21%-0,31149,69149,98149,50149,982M841
21/02/20190,20%0,30150,00149,69149,01151,833M1.245
20/02/20190,77%1,15149,70148,98148,12149,892M923
19/02/20191,06%1,56148,55147,10147,10148,982M780
18/02/20190,33%0,49146,99146,40146,05147,002M976
15/02/20191,03%1,50146,50144,53144,53146,502M605
14/02/20190,11%0,16145,00145,01144,07145,492M607
13/02/20190,27%0,39144,84144,83143,86144,941M521
12/02/2019-0,41%-0,60144,45145,49143,81145,492M975
11/02/2019-0,13%-0,19145,05145,24144,55145,502M941
08/02/20190,58%0,84145,24145,05144,41145,241M751
07/02/2019-0,41%-0,60144,40145,25144,40145,252M998
06/02/20190,00%0,00145,00145,40144,78145,442M1.564
05/02/20190,00%0,00145,00144,93144,67145,442M1.387
04/02/2019-0,32%-0,46145,00145,46144,60145,462M1.679
01/02/20190,23%0,34145,46145,14144,52146,002M1.596
31/01/20190,08%0,12145,12145,48144,04145,492M612
30/01/20190,34%0,49145,00144,85144,01145,992M508
29/01/2019-0,61%-0,89144,51145,40144,51145,972M537
28/01/2019-0,32%-0,46145,40146,00145,40146,502M977
24/01/2019-0,01%-0,02145,86145,82145,82146,692M628
23/01/2019-0,08%-0,12145,88146,01145,40146,692M730
22/01/20190,00%0,00146,00146,00145,65146,672M485
21/01/20190,00%0,00146,00146,98145,52147,002M704
18/01/20190,00%0,00146,00146,01145,50147,762M575
17/01/20190,27%0,40146,00145,41145,41147,902M646
16/01/2019-2,08%-3,10145,60148,69145,60149,952M1.000
15/01/2019-0,87%-1,30148,70150,00145,62150,002M691
14/01/20190,74%1,10150,00149,50145,50150,002M464
11/01/2019-0,40%-0,60148,90149,50148,00149,701M343
10/01/2019-0,13%-0,20149,50149,89149,38149,891M300
09/01/2019-0,30%-0,45149,70150,00149,38150,451M484
08/01/20190,40%0,60150,15149,99149,70152,90852K613
07/01/20190,27%0,40149,55149,20149,20150,502M551
04/01/20191,46%2,15149,15147,00146,31149,201M458
03/01/2019-0,47%-0,70147,00147,58144,97147,582M851
02/01/2019-1,10%-1,65147,70149,00143,76149,001M462
28/12/20180,35%0,52149,35148,85145,00149,751M534
27/12/20180,70%1,03148,83147,79147,79149,89783K260
26/12/2018-1,47%-2,20147,80149,97145,50149,97980K438
21/12/20183,81%5,51150,00144,48144,00150,002M590
20/12/20180,53%0,76144,49143,99143,56144,501M340
19/12/20180,16%0,23143,73143,49143,32144,002M377
18/12/2018-0,28%-0,40143,50143,89142,50143,891M412
17/12/20180,42%0,60143,90143,70143,10143,90954K385
14/12/20180,34%0,48143,30143,45142,55143,721M306
13/12/20180,06%0,09142,82142,99142,26143,742M533
12/12/2018-0,54%-0,77142,73143,50142,50143,751M362
11/12/20180,63%0,90143,50143,70142,36144,002M648
10/12/20180,42%0,60142,60142,00141,42143,97771K351
07/12/20180,35%0,50142,00141,51141,20142,002M921
06/12/2018-0,69%-0,99141,50142,48139,01142,48850K379
05/12/2018-0,85%-1,22142,49143,99141,50143,991M449
04/12/20180,16%0,23143,71143,47142,65143,89816K297
03/12/2018-0,36%-0,52143,48143,50139,01143,882M655
30/11/2018-0,69%-1,00144,00144,79141,12144,982M689
29/11/20181,40%2,00145,00143,46140,52145,001M354
28/11/20180,89%1,26143,00142,01140,00143,002M482
27/11/2018-1,77%-2,56141,74143,70141,00143,701M449
26/11/20184,04%5,61144,30139,62138,22144,997M1.213
23/11/20180,14%0,19138,69139,78138,05140,001M380
22/11/20180,36%0,50138,50137,99136,91139,852M988
21/11/20180,36%0,50138,00137,50136,75138,003M619
19/11/20180,27%0,37137,50137,01136,52137,502M531


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar